Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Minerals (TSV: ABM )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.2550 0.2600 0.2550 0.2600 71,500 +0.01(+4.00%)
Feb 27, 2017 0.2500 0.2500 0.2500 0.2500 152,000 +0.00(+0.00%)
Feb 24, 2017 0.2500 0.2500 0.2500 0.2500 66,000 +0.00(+0.00%)
Feb 23, 2017 0.2400 0.2500 0.2400 0.2500 57,400 +0.00(+0.00%)
Feb 22, 2017 0.2350 0.2500 0.2350 0.2500 9,000 +0.00(+0.00%)
Feb 21, 2017 0.2300 0.2500 0.2300 0.2500 117,960 +0.01(+4.17%)
Feb 17, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 16, 2017 0.2300 0.2400 0.2300 0.2400 182,100 +0.01(+4.35%)
Feb 15, 2017 0.2300 0.2300 0.2300 0.2300 35,900 +0.00(+0.00%)
Feb 14, 2017 0.2300 0.2400 0.2300 0.2300 11,475 +0.00(+0.00%)
Feb 13, 2017 0.2300 0.2350 0.2250 0.2300 105,084 -0.01(-4.17%)
Feb 10, 2017 0.2350 0.2400 0.2300 0.2400 59,440 -0.01(-2.04%)
Feb 09, 2017 0.2400 0.2450 0.2300 0.2450 148,900 +0.01(+2.08%)
Feb 07, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 06, 2017 0.2400 0.2400 0.2250 0.2350 42,000 +0.00(+0.00%)
Feb 03, 2017 0.2400 0.2400 0.2350 0.2350 37,492 -0.01(-2.08%)
Feb 02, 2017 0.2350 0.2400 0.2300 0.2400 111,100 +0.01(+2.13%)
Feb 01, 2017 0.2300 0.2450 0.2250 0.2350 211,500 +0.00(+2.17%)
Jan 31, 2017 0.2300 0.2450 0.2250 0.2300 44,440 -0.00(-2.13%)
Jan 30, 2017 0.2400 0.2400 0.2350 0.2350 68,750 -0.01(-4.08%)
Jan 27, 2017 0.2800 0.2800 0.2400 0.2450 198,117 -0.03(-10.91%)
Jan 26, 2017 0.2900 0.2950 0.2700 0.2750 57,000 -0.01(-5.17%)
Jan 25, 2017 0.2400 0.3150 0.2400 0.2900 1,550,638 +0.05(+23.40%)
Jan 24, 2017 0.2250 0.2350 0.2250 0.2350 5,320 +0.00(+0.00%)
Jan 23, 2017 0.2250 0.2400 0.2250 0.2350 20,892 -0.01(-2.08%)
Jan 20, 2017 0.2100 0.2400 0.2100 0.2400 65,500 +0.01(+6.67%)
Jan 19, 2017 0.2250 0.2250 0.2000 0.2250 105,977 +0.00(+0.00%)
Jan 18, 2017 0.2300 0.2300 0.2250 0.2250 20,579 +0.01(+2.27%)
Jan 17, 2017 0.2150 0.2300 0.2150 0.2200 121,000 +0.01(+4.76%)
Jan 16, 2017 0.2150 0.2300 0.2100 0.2100 9,300 -0.02(-10.64%)
Jan 13, 2017 0.2400 0.2400 0.2350 0.2350 9,000 +0.00(+2.17%)
Jan 12, 2017 0.2400 0.2450 0.2000 0.2300 215,820 -0.01(-4.17%)
Jan 11, 2017 0.2400 0.2400 0.2400 0.2400 1,100 +0.01(+6.67%)
Jan 10, 2017 0.2300 0.2300 0.2200 0.2250 16,000 +0.00(+0.00%)
Jan 09, 2017 0.2200 0.2250 0.2200 0.2250 4,100 -0.01(-2.17%)
Jan 06, 2017 0.2200 0.2300 0.2200 0.2300 49,035 +0.01(+4.55%)
Jan 05, 2017 0.2400 0.2400 0.2200 0.2200 125,000 -0.02(-10.20%)
Jan 04, 2017 0.2200 0.2450 0.2200 0.2450 57,820 +0.04(+16.67%)
Jan 03, 2017 0.1900 0.2350 0.1900 0.2100 132,205 +0.01(+2.44%)
Dec 30, 2016 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Dec 29, 2016 0.1800 0.1850 0.1800 0.1850 3,000 -0.01(-2.63%)
Dec 28, 2016 0.2000 0.2000 0.1850 0.1900 173,600 -0.01(-5.00%)
Dec 23, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 22, 2016 0.1750 0.2000 0.1750 0.1900 101,000 +0.02(+11.76%)
Dec 21, 2016 0.1900 0.1900 0.1700 0.1700 69,500 -0.02(-10.53%)
Dec 20, 2016 0.1850 0.1950 0.1850 0.1900 53,000 +0.01(+2.70%)
Dec 19, 2016 0.2150 0.2150 0.1850 0.1850 79,300 -0.02(-11.90%)
Dec 16, 2016 0.2000 0.2150 0.2000 0.2100 37,500 +0.00(+0.00%)
Dec 15, 2016 0.2100 0.2100 0.2050 0.2100 29,500 +0.01(+5.00%)
Dec 14, 2016 0.1900 0.2000 0.1900 0.2000 105,500 +0.01(+5.26%)
Dec 13, 2016 0.1950 0.2100 0.1850 0.1900 44,200 +0.00(+0.00%)
Dec 12, 2016 0.1900 0.2300 0.1850 0.1900 228,700 +0.01(+2.70%)
Dec 09, 2016 0.1700 0.1850 0.1700 0.1850 34,500 +0.01(+8.82%)
Dec 08, 2016 0.1750 0.1750 0.1700 0.1700 20,220 -0.00(-2.86%)
Dec 07, 2016 0.1750 0.1900 0.1750 0.1750 59,675 +0.00(+2.94%)
Dec 06, 2016 0.1700 0.1800 0.1700 0.1700 97,200 -0.01(-5.56%)
Dec 05, 2016 0.1900 0.1900 0.1750 0.1800 13,836 -0.01(-5.26%)
Dec 02, 2016 0.1900 0.1900 0.1900 0.1900 24,200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.